VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, September 18th, 2026

$ 199.86

-0.35 -0.17%

Open: 200.20
High: 200.20
Low: 198.38
Volume: 358,007
Previous Close on Thursday, September 17th, 2026

$ 200.21

+3.52 +1.79%

Open: 199.65
High: 200.79
Low: 199.52
Volume: 53,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 200.20 200.20 198.38 199.86 358,007 -0.35 -0.17
2026-09-17 199.65 200.79 199.52 200.21 53,995 +3.52 +1.79
2026-09-16 199.75 199.75 195.34 196.69 1,207,074 -2.74 -1.37
2026-09-15 199.99 200.68 199.10 199.43 661,848 -1.21 -0.60
2026-09-14 199.57 201.43 199.50 200.64 968,193 -2.55 -1.25
2026-09-11 202.55 203.37 202.37 203.19 48,459 +2.30 +1.14
2026-09-10 201.78 202.06 200.70 200.89 64,342 -2.41 -1.19
2026-09-09 203.20 204.92 202.93 203.30 261,913 +0.05 +0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 201.43
On 2026-09-14		 195.34
On 2026-09-16		 -3.33 -1.64 201.43
On 2026-09-14		 195.34
On 2026-09-16		 -3.02 199.37
10D 206.22
On 2026-09-08		 195.34
On 2026-09-16		 -4.01 -1.97 206.22
On 2026-09-08		 195.34
On 2026-09-16		 -5.28 201.30
20D 206.22
On 2026-09-08		 195.34
On 2026-09-16		 -1.74 -0.86 206.22
On 2026-09-08		 195.34
On 2026-09-16		 -5.28 201.42
WTD 201.43
On 2026-09-14		 195.34
On 2026-09-16		 -3.33 -1.64 201.43
On 2026-09-14		 195.34
On 2026-09-16		 -3.02 199.37
MTD 206.22
On 2026-09-08		 195.34
On 2026-09-16		 -1.68 -0.83 206.22
On 2026-09-08		 195.34
On 2026-09-16		 -5.28 201.43
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CATY

Cathay General Bancorp

62.25 +0.23 +0.37 1,594,970
MTG

MGIC Investment Corporation

29.69 +0.02 +0.07 5,060,849
TDOC

Teladoc Health Inc.

6.30 +0.02 +0.32 5,495,967
IQV

IQVIA Holdings Inc.

266.42 -3.02 -1.12 5,593,002
VLUE

iShares Edge MSCI USA Value Factor ETF

199.86 -0.35 -0.17 358,007